CTCP Bia Sài Gòn - Phú Thọ (bsp)

10
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-22) 		-0.10 -0.99% 5,401 0 0
9.90
10.10
10
2 tháng
(2024-09-23) 		0.10 1.01% 12,724 -200 -0.0
9.20
10.10
10
3 tháng
(2024-08-23) 		0.70 7.53% 38,428 -200 -0.0
9.20
10.10
10
6 tháng
(2024-05-27) 		-0.54 -5.14% 189,493 -200 -0.0
9.20
11.60
10
12 tháng
(2023-11-27) 		0.10 1.01% 312,671 -200 -0.0
9.07
13.11
10
24 tháng
(2022-12-02) 		-4.73 -32.11% 503,180 0 0.0
8.77
14.73
10
36 tháng
(2021-12-07) 		-4.51 -31.08% 679,074 -15,200 -0.2
8.77
17.48
10
60 tháng
(2019-12-18) 		-7.09 -41.50% 1,478,985 -26,800 -0.4
8.77
17.48
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2018
12.22
 0 12.22 12.22 12.22 0 0 0
17/05/2018
12.22
 0 12.22 12.22 12.22 0 0 0
16/05/2018
12.22
 1,212 12.47 12.47 12.22 0 0 0
15/05/2018
12.47
 1,000 11.57 12.47 12.07 0 0 0
14/05/2018
11.57
 100 11.57 11.57 11.57 0 0 0
11/05/2018
11.57
 0 11.57 11.57 11.57 0 0 0
10/05/2018
11.57
 0 11.57 11.57 11.57 0 0 0
09/05/2018
11.57
 600 11.46 11.57 11.46 100 0 0.0
08/05/2018
11.46
 0 11.46 11.46 11.46 0 0 0
07/05/2018
11.46
 4,400 11.46 11.57 11.46 4,200 0 0.1
04/05/2018
11.46
 4 11.57 11.57 11.46 0 0 0
03/05/2018
11.57
 9,000 11.52 11.82 11.11 4,000 0 0.1
02/05/2018
11.52
 0 11.52 11.52 11.52 0 0 0
27/04/2018
11.52
 800 11.16 11.52 11.52 800 0 0.0
26/04/2018
11.16
 0 11.52 11.16 11.16 0 0 0
24/04/2018
11.52
 500 11.97 11.97 10.91 0 0 0
23/04/2018
11.97
 100 12.67 12.67 11.97 0 0 0
20/04/2018
12.67
 0 12.67 12.67 12.67 0 0 0
19/04/2018
12.67
 10 12.62 12.67 12.67 0 10 -0.0
18/04/2018
12.62
 10,300 14.08 14.08 12.57 9,800 0 0.2
17/04/2018
14.08
 100 12.57 14.08 14.08 0 0 0
16/04/2018
12.57
 10,500 12.72 12.72 12.57 10,500 0 0.3
13/04/2018
12.72
 0 12.72 12.72 12.72 0 0 0
12/04/2018
12.72
 0 12.72 12.72 12.72 0 0 0
11/04/2018
12.72
 0 12.72 12.72 12.72 0 0 0
10/04/2018
12.72
 100 12.17 12.72 12.72 0 0 0
09/04/2018
12.17
 17,000 12.17 12.17 12.12 14,200 0 0.3
06/04/2018
12.17
 600 12.12 12.17 12.17 600 0 0.0
05/04/2018
12.12
 5,740 12.07 12.12 12.12 0 40 -0.0
04/04/2018
12.07
 11,900 12.12 12.12 12.07 5,000 0 0.1
03/04/2018
12.12
 15,500 12.07 12.32 12.07 8,000 0 0.2
02/04/2018
12.07
 13,700 12.07 12.12 12.07 10,000 0 0.2
30/03/2018
12.07
 3,300 12.07 12.07 12.07 2,500 0 0.1
29/03/2018
12.07
 6,000 12.07 12.07 12.07 3,900 0 0.1
28/03/2018
12.07
 1,200 12.57 12.57 12.07 600 0 0.0
27/03/2018
12.57
 900 12.57 12.57 12.57 0 0 0
26/03/2018
12.57
 1,000 12.07 12.57 12.52 0 0 0
23/03/2018
12.07
 5,600 12.02 12.07 12.02 3,000 0 0.1
22/03/2018
12.02
 7,300 12.02 12.02 12.02 7,300 0 0.2
21/03/2018
12.02
 26,000 12.02 12.02 12.02 15,400 0 0.4
20/03/2018
12.02
 22,500 12.07 12.07 12.02 22,500 0 0.5
19/03/2018
12.07
 14,400 12.12 12.12 11.97 13,300 0 0.3
16/03/2018
12.12
 0 12.27 12.12 12.12 0 0 0
15/03/2018
12.27
 5,000 12.07 12.27 11.97 3,800 2,000 0.0
14/03/2018
12.07
 0 12.02 12.07 12.07 0 0 0
13/03/2018
12.02
 2,900 12.02 12.07 12.02 0 0 0
12/03/2018
12.02
 3,100 11.97 12.02 11.97 0 0 0
09/03/2018
11.97
 4,000 12.07 12.07 11.97 0 0 0
08/03/2018
12.07
 5,000 12.52 12.57 12.07 0 0 0
07/03/2018
12.52
 100 12.07 12.52 12.52 0 0 0
06/03/2018
12.07
 2,000 12.07 12.07 12.07 0 0 0
05/03/2018
12.07
 500 12.07 12.07 12.07 0 0 0
02/03/2018
12.07
 3,000 12.57 12.57 12.07 0 0 0
01/03/2018
12.57
 0 12.57 12.57 12.57 0 0 0
28/02/2018
12.57
 2,000 12.42 12.57 12.57 0 0 0
27/02/2018
12.42
 18,600 12.47 12.57 12.42 0 0 0
26/02/2018
12.47
 0 12.07 12.47 12.47 0 0 0
23/02/2018
12.07
 2,500 12.52 12.57 12.07 0 0 0
22/02/2018
12.52
 4,300 12.52 12.57 12.52 0 0 0
21/02/2018
12.52
 300 12.07 12.52 12.52 0 0 0
13/02/2018
12.07
 200 12.32 12.32 12.07 0 0 0
12/02/2018
12.32
 0 12.32 12.32 12.32 0 0 0
09/02/2018
12.32
 0 12.17 12.32 12.32 0 0 0
08/02/2018
12.17
 500 12.57 12.57 12.17 0 0 0
07/02/2018
12.57
 1,200 12.37 12.57 12.57 0 0 0
06/02/2018
12.37
 0 12.22 12.37 12.37 0 0 0
05/02/2018
12.22
 3,100 12.47 12.47 12.12 0 0 0
02/02/2018
12.47
 436 12.57 12.57 12.47 0 0 0
01/02/2018
12.57
 0 12.57 12.57 12.57 0 0 0
31/01/2018
12.57
 700 12.57 12.57 12.57 0 0 0
30/01/2018
12.57
 800 12.57 12.57 12.57 0 0 0
29/01/2018
12.57
 0 12.57 12.57 12.57 0 0 0
26/01/2018
12.57
 10 12.62 12.62 12.57 0 0 0
25/01/2018
12.62
 1,700 12.67 12.67 12.57 300 0 0
24/01/2018
12.67
 1,800 14.08 14.08 12.67 0 0 0
23/01/2018
14.08
 2,600 12.57 14.08 12.82 0 0 0
22/01/2018
12.57
 2,856 12.72 12.72 12.57 800 0 0.0
19/01/2018
12.72
 10,300 13.22 13.22 12.72 4,000 0 0.1
18/01/2018
13.22
 0 13.22 13.22 13.22 0 0 0
17/01/2018
13.22
 1,700 13.33 13.33 13.22 900 0 0.0
16/01/2018
13.33
 11,500 13.58 13.58 13.07 6,200 0 0.2
15/01/2018
13.58
 0 13.58 13.58 13.58 0 0 0
12/01/2018
13.58
 200 12.62 13.58 13.58 200 0 0.0
11/01/2018
12.62
 4,100 13.43 13.43 12.62 2,000 0 0.1
10/01/2018
13.43
 1,400 13.68 13.68 13.43 600 0 0.0
09/01/2018
13.68
 0 13.68 13.68 13.68 0 0 0
08/01/2018
13.68
 0 13.83 13.68 13.68 0 0 0
05/01/2018
13.83
 1,800 13.58 13.83 13.48 800 100 0.0
04/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2018
13.58
 200 13.12 13.58 13.58 0 0 0
03/01/2018
13.12
 1,100 13.08 13.12 13.08 0 0 0
02/01/2018
13.08
 1,000 13.08 13.08 13.08 0 0 0
29/12/2017
13.08
 1,100 13.08 13.17 13.08 0 0 0
28/12/2017
13.08
 0 13.08 13.08 13.08 0 0 0
27/12/2017
13.08
 2,100 13.32 13.32 13.08 0 0 0
26/12/2017
13.32
 1,200 13.41 13.41 13.32 0 0 0
25/12/2017
13.41
 6 13.41 13.41 13.41 0 0 0
22/12/2017
13.41
 200 13.32 13.41 13.41 0 0 0
21/12/2017
13.32
 800 13.41 13.41 13.32 0 0 0
20/12/2017
13.41
 2,300 13.37 13.41 13.32 0 0 0
19/12/2017
13.37
 3,000 13.51 13.51 13.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |